33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 3 | 20230908 | 192400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230908 | 192300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230908 | 192200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230908 | 192100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230908 | 192000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230908 | 191900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230908 | 191800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230908 | 191700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230908 | 191600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230908 | 191500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230908 | 191400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230908 | 191300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230908 | 191200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230908 | 191100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230908 | 191000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230908 | 190900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230908 | 190800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230908 | 190700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230908 | 190600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230908 | 190500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230908 | 190400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230908 | 190300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230908 | 190200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230908 | 190100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230908 | 190000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230908 | 185900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230908 | 185800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230908 | 185700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230908 | 185600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230908 | 185500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 33 | 20230908 | 185400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230908 | 185300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230908 | 185200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230908 | 185100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230908 | 185000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230908 | 184900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230908 | 184800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230908 | 184700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230908 | 184600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230908 | 184500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230908 | 184400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230908 | 184300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230908 | 184200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230908 | 184100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230908 | 184000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230908 | 183900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230908 | 183800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230908 | 183700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230908 | 183600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230908 | 183500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230908 | 183400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230908 | 183300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230908 | 183200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230908 | 183100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230908 | 183000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230908 | 182900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230908 | 182800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230908 | 182700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230908 | 182600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230908 | 182500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 63 | 20230908 | 182400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230908 | 182300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230908 | 182200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230908 | 182100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230908 | 182000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230908 | 181900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230908 | 181800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230908 | 181700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230908 | 181600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230908 | 181500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230908 | 181400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230908 | 181300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230908 | 181200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230908 | 181100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230908 | 181000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230908 | 180900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230908 | 180800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230908 | 180700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230908 | 180600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230908 | 180500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230908 | 180400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230908 | 180300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230908 | 180200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230908 | 180100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230908 | 180000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230908 | 175900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230908 | 175800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230908 | 175700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230908 | 175600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230908 | 175500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 93 | 20230908 | 175400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230908 | 175300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230908 | 175200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230908 | 175100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230908 | 175000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230908 | 174900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230908 | 174800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230908 | 174700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230908 | 174600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230908 | 174500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230908 | 174400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230908 | 174300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230908 | 174200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230908 | 174100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230908 | 174000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230908 | 173900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230908 | 173800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230908 | 173700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230908 | 173600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230908 | 173500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230908 | 173400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230908 | 173300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230908 | 173200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230908 | 173100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230908 | 173000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230908 | 172900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230908 | 172800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230908 | 172700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230908 | 172600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230908 | 172500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 123 | 20230908 | 172400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230908 | 172300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230908 | 172200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230908 | 172100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230908 | 172000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230908 | 171900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230908 | 171800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230908 | 171700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230908 | 171600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230908 | 171500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230908 | 171400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230908 | 171300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230908 | 171200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230908 | 171100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230908 | 171000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230908 | 170900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230908 | 170800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230908 | 170700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230908 | 170600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230908 | 170500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230908 | 170400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230908 | 170300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230908 | 170200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230908 | 170100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230908 | 170000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230908 | 165900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230908 | 165800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230908 | 165700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230908 | 165600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230908 | 165500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 153 | 20230908 | 165400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230908 | 165300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230908 | 165200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230908 | 165100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230908 | 165000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230908 | 164900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230908 | 164800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230908 | 164700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230908 | 164600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230908 | 164500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230908 | 164400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230908 | 164300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230908 | 164200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230908 | 164100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230908 | 164000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230908 | 163900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230908 | 163800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230908 | 163700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230908 | 163600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230908 | 163500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230908 | 163400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230908 | 163300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230908 | 163200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230908 | 163100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230908 | 163000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230908 | 162900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230908 | 162800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230908 | 162700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230908 | 162600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230908 | 162500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 183 | 20230908 | 162400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230908 | 162300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230908 | 162200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230908 | 162100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230908 | 162000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230908 | 161900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230908 | 161800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230908 | 161700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230908 | 161600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230908 | 161500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230908 | 161400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230908 | 161300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230908 | 161200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230908 | 161100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230908 | 161000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230908 | 160900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230908 | 160800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230908 | 160700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230908 | 160600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230908 | 160500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230908 | 160400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230908 | 160300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230908 | 160200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230908 | 160100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230908 | 160000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230908 | 155900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230908 | 155800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230908 | 155700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230908 | 155600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230908 | 155500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 213 | 20230908 | 155400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230908 | 155300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230908 | 155200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230908 | 155100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230908 | 155000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230908 | 154900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230908 | 154800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230908 | 154700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230908 | 154600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230908 | 154500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230908 | 154400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230908 | 154300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230908 | 154200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230908 | 154100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230908 | 154000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230908 | 153900 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230908 | 153800 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230908 | 153700 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230908 | 153600 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20230908 | 153500 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20230908 | 153400 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20230908 | 153300 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20230908 | 153200 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20230908 | 153100 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20230908 | 153000 | 2065111300 | 32950 | 32950 | 32950 | 32950 | 1673 |
| 238 | 20230908 | 152900 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20230908 | 152800 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20230908 | 152700 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20230908 | 152600 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20230908 | 152500 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 243 | 20230908 | 152400 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20230908 | 152300 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20230908 | 152200 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20230908 | 152100 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20230908 | 152000 | 2009985950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20230908 | 151900 | 2009985950 | 32950 | 33050 | 33050 | 32900 | 2360 |
| 249 | 20230908 | 151800 | 1932151950 | 33050 | 33000 | 33050 | 33000 | 263 |
| 250 | 20230908 | 151700 | 1923470050 | 33050 | 33050 | 33050 | 33050 | 241 |
| 251 | 20230908 | 151600 | 1915505000 | 33050 | 33000 | 33050 | 33000 | 242 |
| 252 | 20230908 | 151500 | 1907507800 | 33000 | 32950 | 33000 | 32950 | 1289 |
| 253 | 20230908 | 151400 | 1864978300 | 33000 | 32950 | 33000 | 32950 | 378 |
| 254 | 20230908 | 151300 | 1852506950 | 33000 | 33000 | 33000 | 32950 | 85 |
| 255 | 20230908 | 151200 | 1849702200 | 33000 | 33000 | 33000 | 32950 | 231 |
| 256 | 20230908 | 151100 | 1842082950 | 33000 | 33000 | 33000 | 32950 | 418 |
| 257 | 20230908 | 151000 | 1828289200 | 33000 | 33000 | 33000 | 33000 | 90 |
| 258 | 20230908 | 150900 | 1825319200 | 32950 | 33000 | 33000 | 32950 | 118 |
| 259 | 20230908 | 150800 | 1821425400 | 33000 | 33000 | 33000 | 32950 | 102 |
| 260 | 20230908 | 150700 | 1818060200 | 32950 | 33000 | 33000 | 32950 | 279 |
| 261 | 20230908 | 150600 | 1808863650 | 32950 | 33000 | 33000 | 32950 | 47 |
| 262 | 20230908 | 150500 | 1807312950 | 33000 | 32950 | 33000 | 32950 | 9 |
| 263 | 20230908 | 150400 | 1807016150 | 33000 | 33000 | 33000 | 33000 | 71 |
| 264 | 20230908 | 150300 | 1804673150 | 32950 | 33000 | 33000 | 32950 | 75 |
| 265 | 20230908 | 150200 | 1802200400 | 33000 | 33000 | 33000 | 32950 | 134 |
| 266 | 20230908 | 150100 | 1797782350 | 32950 | 33000 | 33000 | 32950 | 43 |
| 267 | 20230908 | 150000 | 1796363950 | 33000 | 32950 | 33000 | 32950 | 448 |
| 268 | 20230908 | 145900 | 1781600150 | 32950 | 32950 | 32950 | 32950 | 48 |
| 269 | 20230908 | 145800 | 1780018550 | 32950 | 33000 | 33000 | 32950 | 1368 |
| 270 | 20230908 | 145700 | 1734939750 | 32950 | 32950 | 33000 | 32950 | 217 |
| 271 | 20230908 | 145600 | 1727787700 | 33000 | 33000 | 33000 | 33000 | 15 |
| 272 | 20230908 | 145500 | 1727292700 | 32950 | 32950 | 33000 | 32950 | 15 |
| 273 | 20230908 | 145400 | 1726798050 | 33000 | 33000 | 33000 | 33000 | 29 |
| 274 | 20230908 | 145300 | 1725841050 | 32950 | 33000 | 33000 | 32950 | 93 |
| 275 | 20230908 | 145200 | 1722772300 | 32950 | 33000 | 33000 | 32950 | 40 |
| 276 | 20230908 | 145100 | 1721452600 | 33000 | 33000 | 33000 | 32950 | 139 |
| 277 | 20230908 | 145000 | 1716867350 | 32950 | 33000 | 33000 | 32950 | 62 |
| 278 | 20230908 | 144900 | 1714821900 | 33000 | 32950 | 33000 | 32950 | 51 |
| 279 | 20230908 | 144800 | 1713139150 | 33000 | 32950 | 33000 | 32950 | 68 |
| 280 | 20230908 | 144700 | 1710895200 | 33000 | 33000 | 33000 | 33000 | 322 |
| 281 | 20230908 | 144600 | 1700269200 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20230908 | 144500 | 1700269200 | 33000 | 33050 | 33050 | 33000 | 169 |
| 283 | 20230908 | 144400 | 1694684000 | 33000 | 33050 | 33050 | 33000 | 37 |
| 284 | 20230908 | 144300 | 1693461400 | 33050 | 33050 | 33050 | 33000 | 37 |
| 285 | 20230908 | 144200 | 1692238600 | 33000 | 33100 | 33100 | 33000 | 103 |
| 286 | 20230908 | 144100 | 1688833000 | 33050 | 33050 | 33050 | 33000 | 401 |
| 287 | 20230908 | 144000 | 1675581300 | 33050 | 33050 | 33050 | 33050 | 106 |
| 288 | 20230908 | 143900 | 1672078000 | 33050 | 33000 | 33050 | 33000 | 217 |
| 289 | 20230908 | 143800 | 1664906400 | 33000 | 33050 | 33050 | 33000 | 40 |
| 290 | 20230908 | 143700 | 1663584450 | 33000 | 33050 | 33050 | 33000 | 39 |
| 291 | 20230908 | 143600 | 1662295750 | 33000 | 33050 | 33050 | 33000 | 42 |
| 292 | 20230908 | 143500 | 1660908100 | 33050 | 33050 | 33050 | 33050 | 42 |
| 293 | 20230908 | 143400 | 1659520000 | 33050 | 33050 | 33050 | 33000 | 51 |
| 294 | 20230908 | 143300 | 1657834750 | 33050 | 33100 | 33100 | 33000 | 551 |
| 295 | 20230908 | 143200 | 1639645350 | 33050 | 33050 | 33100 | 33050 | 227 |
| 296 | 20230908 | 143100 | 1632142950 | 33000 | 33050 | 33050 | 33000 | 145 |
| 297 | 20230908 | 143000 | 1627351400 | 33050 | 33000 | 33050 | 33000 | 294 |
| 298 | 20230908 | 142900 | 1617642600 | 32950 | 33000 | 33000 | 32950 | 244 |
| 299 | 20230908 | 142800 | 1609590900 | 33000 | 33000 | 33000 | 32950 | 290 |
| 300 | 20230908 | 142700 | 1600031150 | 33000 | 33000 | 33000 | 32950 | 150 |
| 301 | 20230908 | 142600 | 1595081200 | 33000 | 33000 | 33000 | 32950 | 49 |
| 302 | 20230908 | 142500 | 1593464550 | 32950 | 32950 | 33000 | 32950 | 177 |
| 303 | 20230908 | 142400 | 1587624150 | 33000 | 33000 | 33000 | 33000 | 48 |
| 304 | 20230908 | 142300 | 1586040150 | 33000 | 32950 | 33000 | 32950 | 57 |
| 305 | 20230908 | 142200 | 1584160350 | 32950 | 33000 | 33000 | 32950 | 176 |
| 306 | 20230908 | 142100 | 1578352450 | 32950 | 33000 | 33000 | 32950 | 56 |
| 307 | 20230908 | 142000 | 1576504700 | 32950 | 33000 | 33000 | 32950 | 52 |
| 308 | 20230908 | 141900 | 1574790600 | 33000 | 33000 | 33000 | 33000 | 47 |
| 309 | 20230908 | 141800 | 1573239600 | 33000 | 32950 | 33000 | 32900 | 263 |
| 310 | 20230908 | 141700 | 1564574200 | 32950 | 32950 | 32950 | 32900 | 122 |
| 311 | 20230908 | 141600 | 1560554550 | 32950 | 32950 | 32950 | 32950 | 142 |
| 312 | 20230908 | 141500 | 1555875650 | 32950 | 32950 | 32950 | 32900 | 80 |
| 313 | 20230908 | 141400 | 1553239950 | 32900 | 32950 | 32950 | 32900 | 110 |
| 314 | 20230908 | 141300 | 1549615500 | 32900 | 32950 | 32950 | 32900 | 119 |
| 315 | 20230908 | 141200 | 1545694900 | 32950 | 32950 | 32950 | 32900 | 104 |
| 316 | 20230908 | 141100 | 1542268350 | 32950 | 32950 | 32950 | 32900 | 261 |
| 317 | 20230908 | 141000 | 1533668450 | 32950 | 32950 | 32950 | 32900 | 69 |
| 318 | 20230908 | 140900 | 1531395150 | 32950 | 32900 | 32950 | 32900 | 246 |
| 319 | 20230908 | 140800 | 1523289650 | 32900 | 32950 | 32950 | 32900 | 47 |
| 320 | 20230908 | 140700 | 1521741050 | 32950 | 32900 | 32950 | 32900 | 195 |
| 321 | 20230908 | 140600 | 1515320050 | 32900 | 32850 | 32900 | 32850 | 203 |
| 322 | 20230908 | 140500 | 1508641450 | 32850 | 32900 | 32900 | 32850 | 37 |
| 323 | 20230908 | 140400 | 1507424400 | 32900 | 32900 | 32900 | 32850 | 391 |
| 324 | 20230908 | 140300 | 1494560750 | 32900 | 32900 | 32900 | 32900 | 76 |
| 325 | 20230908 | 140200 | 1492060350 | 32900 | 32850 | 32900 | 32850 | 507 |
| 326 | 20230908 | 140100 | 1475403300 | 32800 | 32800 | 32850 | 32800 | 438 |
| 327 | 20230908 | 140000 | 1461015300 | 32850 | 32850 | 32850 | 32800 | 79 |
| 328 | 20230908 | 135900 | 1458420200 | 32850 | 32850 | 32850 | 32800 | 131 |
| 329 | 20230908 | 135800 | 1454117150 | 32850 | 32850 | 32850 | 32850 | 131 |
| 330 | 20230908 | 135700 | 1449813800 | 32800 | 32800 | 32850 | 32800 | 27 |
| 331 | 20230908 | 135600 | 1448927150 | 32800 | 32850 | 32850 | 32800 | 37 |
| 332 | 20230908 | 135500 | 1447711950 | 32850 | 32850 | 32850 | 32800 | 705 |
| 333 | 20230908 | 135400 | 1424552750 | 32850 | 32850 | 32850 | 32800 | 121 |
| 334 | 20230908 | 135300 | 1420583100 | 32800 | 32800 | 32850 | 32800 | 92 |
| 335 | 20230908 | 135200 | 1417563650 | 32850 | 32850 | 32850 | 32800 | 43 |
| 336 | 20230908 | 135100 | 1416151150 | 32800 | 32800 | 32800 | 32800 | 5 |
| 337 | 20230908 | 135000 | 1415987150 | 32800 | 32850 | 32850 | 32800 | 4 |
| 338 | 20230908 | 134900 | 1415855850 | 32850 | 32800 | 32850 | 32800 | 142 |
| 339 | 20230908 | 134800 | 1411191350 | 32850 | 32800 | 32850 | 32800 | 68 |
| 340 | 20230908 | 134700 | 1408959250 | 32850 | 32850 | 32850 | 32850 | 1118 |
| 341 | 20230908 | 134600 | 1372232950 | 32850 | 32850 | 32850 | 32850 | 5 |
| 342 | 20230908 | 134500 | 1372068700 | 32850 | 32850 | 32850 | 32850 | 5 |
| 343 | 20230908 | 134400 | 1371904450 | 32850 | 32850 | 32850 | 32850 | 140 |
| 344 | 20230908 | 134300 | 1367305450 | 32850 | 32850 | 32900 | 32850 | 44 |
| 345 | 20230908 | 134200 | 1365858150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 346 | 20230908 | 134100 | 1365858150 | 32900 | 32850 | 32900 | 32850 | 32 |
| 347 | 20230908 | 134000 | 1364805600 | 32850 | 32850 | 32900 | 32850 | 78 |
| 348 | 20230908 | 133900 | 1362241500 | 32900 | 32900 | 32900 | 32900 | 49 |
| 349 | 20230908 | 133800 | 1360629400 | 32850 | 32850 | 32900 | 32850 | 136 |
| 350 | 20230908 | 133700 | 1356160300 | 32850 | 32850 | 32850 | 32850 | 24 |
| 351 | 20230908 | 133600 | 1355371900 | 32900 | 32850 | 32900 | 32850 | 30 |
| 352 | 20230908 | 133500 | 1354384950 | 32900 | 32900 | 32900 | 32850 | 45 |
| 353 | 20230908 | 133400 | 1352904700 | 32850 | 32850 | 32850 | 32850 | 1 |
| 354 | 20230908 | 133300 | 1352871850 | 32850 | 32850 | 32850 | 32850 | 5 |
| 355 | 20230908 | 133200 | 1352707600 | 32900 | 32900 | 32900 | 32850 | 48 |
| 356 | 20230908 | 133100 | 1351128600 | 32850 | 32900 | 32900 | 32850 | 129 |
| 357 | 20230908 | 133000 | 1346884550 | 32900 | 32900 | 32950 | 32900 | 161 |
| 358 | 20230908 | 132900 | 1341585950 | 32900 | 32900 | 32950 | 32900 | 158 |
| 359 | 20230908 | 132800 | 1336386600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 360 | 20230908 | 132700 | 1336386600 | 32950 | 32950 | 32950 | 32900 | 264 |
| 361 | 20230908 | 132600 | 1327688050 | 32950 | 33000 | 33000 | 32950 | 87 |
| 362 | 20230908 | 132500 | 1324821150 | 32900 | 32900 | 33000 | 32900 | 976 |
| 363 | 20230908 | 132400 | 1292682100 | 32900 | 32900 | 32900 | 32900 | 5 |
| 364 | 20230908 | 132300 | 1292517600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 365 | 20230908 | 132200 | 1292517600 | 32950 | 32900 | 32950 | 32900 | 32 |
| 366 | 20230908 | 132100 | 1291463450 | 32950 | 32950 | 32950 | 32950 | 61 |
| 367 | 20230908 | 132000 | 1289453500 | 32900 | 32950 | 32950 | 32900 | 39 |
| 368 | 20230908 | 131900 | 1288169000 | 32950 | 32900 | 32950 | 32900 | 36 |
| 369 | 20230908 | 131800 | 1286983050 | 32950 | 32950 | 32950 | 32900 | 265 |
| 370 | 20230908 | 131700 | 1278251350 | 32900 | 32950 | 32950 | 32900 | 9 |
| 371 | 20230908 | 131600 | 1277955000 | 32950 | 32900 | 32950 | 32900 | 43 |
| 372 | 20230908 | 131500 | 1276538400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 373 | 20230908 | 131400 | 1276505500 | 32900 | 32900 | 32950 | 32900 | 1364 |
| 374 | 20230908 | 131300 | 1231619600 | 32850 | 32850 | 32850 | 32850 | 1 |
| 375 | 20230908 | 131200 | 1231586750 | 32850 | 32900 | 32900 | 32850 | 11 |
| 376 | 20230908 | 131100 | 1231225050 | 32900 | 32850 | 32900 | 32850 | 37 |
| 377 | 20230908 | 131000 | 1230008050 | 32850 | 32850 | 32850 | 32850 | 0 |
| 378 | 20230908 | 130900 | 1230008050 | 32850 | 32900 | 32900 | 32850 | 45 |
| 379 | 20230908 | 130800 | 1228527800 | 32850 | 32850 | 32850 | 32850 | 5 |
| 380 | 20230908 | 130700 | 1228363550 | 32900 | 32900 | 32900 | 32900 | 27 |
| 381 | 20230908 | 130600 | 1227475250 | 32850 | 32850 | 32900 | 32850 | 32 |
| 382 | 20230908 | 130500 | 1226422850 | 32850 | 32850 | 32850 | 32850 | 78 |
| 383 | 20230908 | 130400 | 1223860550 | 32850 | 32850 | 32900 | 32850 | 36 |
| 384 | 20230908 | 130300 | 1222676450 | 32900 | 32850 | 32900 | 32850 | 5 |
| 385 | 20230908 | 130200 | 1222512150 | 32850 | 32900 | 32900 | 32850 | 29 |
| 386 | 20230908 | 130100 | 1221559300 | 32850 | 32900 | 32900 | 32850 | 147 |
| 387 | 20230908 | 130000 | 1216723300 | 32850 | 32850 | 32850 | 32850 | 7 |
| 388 | 20230908 | 125900 | 1216493350 | 32850 | 32900 | 32900 | 32850 | 183 |
| 389 | 20230908 | 125800 | 1210480450 | 32900 | 32900 | 32900 | 32850 | 76 |
| 390 | 20230908 | 125700 | 1207980400 | 32900 | 32850 | 32900 | 32850 | 26 |
| 391 | 20230908 | 125600 | 1207125050 | 32850 | 32900 | 32900 | 32850 | 38 |
| 392 | 20230908 | 125500 | 1205875100 | 32900 | 32850 | 32900 | 32850 | 19 |
| 393 | 20230908 | 125400 | 1205250200 | 32850 | 32900 | 32900 | 32850 | 22 |
| 394 | 20230908 | 125300 | 1204526450 | 32900 | 32900 | 32900 | 32850 | 35 |
| 395 | 20230908 | 125200 | 1203375200 | 32850 | 32850 | 32900 | 32850 | 35 |
| 396 | 20230908 | 125100 | 1202224000 | 32900 | 32900 | 32900 | 32900 | 29 |
| 397 | 20230908 | 125000 | 1201269900 | 32850 | 32900 | 32900 | 32850 | 37 |
| 398 | 20230908 | 124900 | 1200052850 | 32850 | 32850 | 32900 | 32850 | 392 |
| 399 | 20230908 | 124800 | 1187172550 | 32850 | 32850 | 32900 | 32850 | 99 |
| 400 | 20230908 | 124700 | 1183915750 | 32900 | 32900 | 32900 | 32850 | 17 |
| 401 | 20230908 | 124600 | 1183356700 | 32900 | 32900 | 32900 | 32900 | 29 |
| 402 | 20230908 | 124500 | 1182402600 | 32850 | 32900 | 32900 | 32850 | 13 |
| 403 | 20230908 | 124400 | 1181975150 | 32900 | 32850 | 32900 | 32850 | 38 |
| 404 | 20230908 | 124300 | 1180725200 | 32900 | 32850 | 32900 | 32850 | 9 |
| 405 | 20230908 | 124200 | 1180429150 | 32900 | 32900 | 32900 | 32850 | 47 |
| 406 | 20230908 | 124100 | 1178883100 | 32900 | 32900 | 32900 | 32850 | 16 |
| 407 | 20230908 | 124000 | 1178356750 | 32900 | 32900 | 32900 | 32850 | 9 |
| 408 | 20230908 | 123900 | 1178060850 | 32900 | 32900 | 32900 | 32850 | 54 |
| 409 | 20230908 | 123800 | 1176284500 | 32850 | 32900 | 32900 | 32850 | 8 |
| 410 | 20230908 | 123700 | 1176021350 | 32850 | 32900 | 32900 | 32850 | 22 |
| 411 | 20230908 | 123600 | 1175297800 | 32900 | 32900 | 32900 | 32850 | 69 |
| 412 | 20230908 | 123500 | 1173028950 | 32900 | 32900 | 32900 | 32900 | 8 |
| 413 | 20230908 | 123400 | 1172765750 | 32900 | 32850 | 32900 | 32850 | 42 |
| 414 | 20230908 | 123300 | 1171384250 | 32900 | 32900 | 32900 | 32900 | 7 |
| 415 | 20230908 | 123200 | 1171153950 | 32850 | 32900 | 32900 | 32850 | 11 |
| 416 | 20230908 | 123100 | 1170792300 | 32900 | 32900 | 32900 | 32850 | 60 |
| 417 | 20230908 | 123000 | 1168818550 | 32900 | 32900 | 32900 | 32900 | 1 |
| 418 | 20230908 | 122900 | 1168785650 | 32900 | 32900 | 32900 | 32850 | 63 |
| 419 | 20230908 | 122800 | 1166713250 | 32900 | 32850 | 32900 | 32850 | 6 |
| 420 | 20230908 | 122700 | 1166516100 | 32900 | 32850 | 32900 | 32850 | 11 |
| 421 | 20230908 | 122600 | 1166154350 | 32900 | 32900 | 32900 | 32850 | 53 |
| 422 | 20230908 | 122500 | 1164410850 | 32850 | 32850 | 32850 | 32850 | 0 |
| 423 | 20230908 | 122400 | 1164410850 | 32850 | 32900 | 32900 | 32850 | 7 |
| 424 | 20230908 | 122300 | 1164180850 | 32900 | 32850 | 32900 | 32850 | 29 |
| 425 | 20230908 | 122200 | 1163227000 | 32850 | 32900 | 32900 | 32850 | 30 |
| 426 | 20230908 | 122100 | 1162240050 | 32850 | 32950 | 32950 | 32850 | 92 |
| 427 | 20230908 | 122000 | 1159212350 | 32900 | 32900 | 32900 | 32900 | 6 |
| 428 | 20230908 | 121900 | 1159014950 | 32950 | 32900 | 32950 | 32900 | 46 |
| 429 | 20230908 | 121800 | 1157500800 | 32950 | 32850 | 32950 | 32850 | 39 |
| 430 | 20230908 | 121700 | 1156216350 | 32950 | 32950 | 32950 | 32950 | 32 |
| 431 | 20230908 | 121600 | 1155161950 | 32850 | 32950 | 32950 | 32850 | 28 |
| 432 | 20230908 | 121500 | 1154239750 | 32850 | 32950 | 32950 | 32850 | 84 |
| 433 | 20230908 | 121400 | 1151472550 | 32950 | 32900 | 32950 | 32900 | 109 |
| 434 | 20230908 | 121300 | 1147882500 | 32900 | 32950 | 32950 | 32900 | 15 |
| 435 | 20230908 | 121200 | 1147388500 | 32900 | 32850 | 32900 | 32850 | 150 |
| 436 | 20230908 | 121100 | 1142453750 | 32900 | 32950 | 33000 | 32900 | 264 |
| 437 | 20230908 | 121000 | 1133763300 | 33000 | 32850 | 33000 | 32850 | 1058 |
| 438 | 20230908 | 120900 | 1098953800 | 32900 | 32900 | 32900 | 32900 | 14 |
| 439 | 20230908 | 120800 | 1098493200 | 32900 | 32900 | 32900 | 32850 | 53 |
| 440 | 20230908 | 120700 | 1096749750 | 32850 | 32850 | 32850 | 32850 | 5 |
| 441 | 20230908 | 120600 | 1096585500 | 32900 | 32900 | 32900 | 32850 | 42 |
| 442 | 20230908 | 120500 | 1095203750 | 32850 | 32900 | 32900 | 32850 | 19 |
| 443 | 20230908 | 120400 | 1094578900 | 32900 | 32850 | 32900 | 32850 | 67 |
| 444 | 20230908 | 120300 | 1092374850 | 32900 | 32900 | 32900 | 32850 | 98 |
| 445 | 20230908 | 120200 | 1089153150 | 32900 | 32850 | 32900 | 32850 | 7 |
| 446 | 20230908 | 120100 | 1088923100 | 32850 | 32850 | 32850 | 32850 | 1 |
| 447 | 20230908 | 120000 | 1088890250 | 32850 | 32850 | 32850 | 32850 | 5 |
| 448 | 20230908 | 115900 | 1088726000 | 32850 | 32850 | 32850 | 32850 | 160 |
| 449 | 20230908 | 115800 | 1083470000 | 32850 | 32850 | 32850 | 32850 | 350 |
| 450 | 20230908 | 115700 | 1071972500 | 32850 | 32850 | 32850 | 32850 | 20 |
| 451 | 20230908 | 115600 | 1071315500 | 32900 | 32850 | 32900 | 32850 | 119 |
| 452 | 20230908 | 115500 | 1067401350 | 32900 | 32850 | 32900 | 32850 | 2 |
| 453 | 20230908 | 115400 | 1067335600 | 32850 | 32900 | 32900 | 32850 | 576 |
| 454 | 20230908 | 115300 | 1048385250 | 32900 | 32900 | 32900 | 32900 | 244 |
| 455 | 20230908 | 115200 | 1040357650 | 32950 | 32950 | 32950 | 32900 | 136 |
| 456 | 20230908 | 115100 | 1035876750 | 32950 | 32950 | 32950 | 32950 | 45 |
| 457 | 20230908 | 115000 | 1034394000 | 32950 | 33000 | 33000 | 32950 | 58 |
| 458 | 20230908 | 114900 | 1032480750 | 32950 | 32950 | 33000 | 32950 | 90 |
| 459 | 20230908 | 114800 | 1029512200 | 32950 | 32950 | 32950 | 32950 | 6 |
| 460 | 20230908 | 114700 | 1029314500 | 33000 | 32950 | 33000 | 32950 | 52 |
| 461 | 20230908 | 114600 | 1027599200 | 32950 | 32950 | 32950 | 32950 | 62 |
| 462 | 20230908 | 114500 | 1025556300 | 32950 | 33000 | 33000 | 32950 | 97 |
| 463 | 20230908 | 114400 | 1022357300 | 32950 | 32950 | 33000 | 32950 | 459 |
| 464 | 20230908 | 114300 | 1007231000 | 32950 | 32900 | 32950 | 32900 | 155 |
| 465 | 20230908 | 114200 | 1002124800 | 32900 | 32900 | 32900 | 32900 | 2 |
| 466 | 20230908 | 114100 | 1002059000 | 32900 | 32900 | 32950 | 32900 | 100 |
| 467 | 20230908 | 114000 | 998765000 | 32950 | 32900 | 32950 | 32900 | 56 |
| 468 | 20230908 | 113900 | 996920750 | 32950 | 32950 | 32950 | 32900 | 65 |
| 469 | 20230908 | 113800 | 994779700 | 32900 | 32950 | 32950 | 32900 | 7 |
| 470 | 20230908 | 113700 | 994549350 | 32900 | 32900 | 32900 | 32900 | 14 |
| 471 | 20230908 | 113600 | 994088750 | 32900 | 32950 | 32950 | 32900 | 69 |
| 472 | 20230908 | 113500 | 991816700 | 32900 | 32900 | 32900 | 32900 | 4 |
| 473 | 20230908 | 113400 | 991685100 | 32900 | 32900 | 32900 | 32900 | 140 |
| 474 | 20230908 | 113300 | 987079100 | 32900 | 32950 | 32950 | 32900 | 34 |
| 475 | 20230908 | 113200 | 985959750 | 32900 | 32900 | 32900 | 32900 | 15 |
| 476 | 20230908 | 113100 | 985466250 | 32900 | 32950 | 32950 | 32900 | 94 |
| 477 | 20230908 | 113000 | 982369250 | 32900 | 32900 | 32900 | 32900 | 18 |
| 478 | 20230908 | 112900 | 981777050 | 32900 | 32900 | 32950 | 32900 | 40 |
| 479 | 20230908 | 112800 | 980459800 | 32900 | 32900 | 32950 | 32900 | 21 |
| 480 | 20230908 | 112700 | 979768800 | 32900 | 32900 | 32900 | 32900 | 39 |
| 481 | 20230908 | 112600 | 978485700 | 32950 | 32900 | 32950 | 32900 | 39 |
| 482 | 20230908 | 112500 | 977201350 | 32900 | 32900 | 32900 | 32900 | 5 |
| 483 | 20230908 | 112400 | 977036850 | 32950 | 32950 | 32950 | 32950 | 330 |
| 484 | 20230908 | 112300 | 966163350 | 32900 | 32850 | 32900 | 32850 | 639 |
| 485 | 20230908 | 112200 | 945140950 | 32850 | 32850 | 32900 | 32850 | 81 |
| 486 | 20230908 | 112100 | 942477050 | 32900 | 32900 | 32900 | 32900 | 50 |
| 487 | 20230908 | 112000 | 940832050 | 32850 | 32850 | 32850 | 32850 | 20 |
| 488 | 20230908 | 111900 | 940175050 | 32850 | 32850 | 32850 | 32850 | 77 |
| 489 | 20230908 | 111800 | 937645600 | 32850 | 32850 | 32850 | 32850 | 203 |
| 490 | 20230908 | 111700 | 930977050 | 32850 | 32850 | 32850 | 32850 | 77 |
| 491 | 20230908 | 111600 | 928447600 | 32850 | 32900 | 32900 | 32850 | 167 |
| 492 | 20230908 | 111500 | 922960550 | 32800 | 32900 | 32900 | 32800 | 147 |
| 493 | 20230908 | 111400 | 918131850 | 32850 | 32850 | 32850 | 32850 | 111 |
| 494 | 20230908 | 111300 | 914485500 | 32850 | 32850 | 32850 | 32800 | 856 |
| 495 | 20230908 | 111200 | 886371350 | 32850 | 32800 | 32850 | 32800 | 925 |
| 496 | 20230908 | 111100 | 855990200 | 32850 | 32800 | 32850 | 32800 | 7 |
| 497 | 20230908 | 111000 | 855760550 | 32800 | 32850 | 32850 | 32800 | 241 |
| 498 | 20230908 | 110900 | 847851050 | 32850 | 32850 | 32850 | 32800 | 329 |
| 499 | 20230908 | 110800 | 837046850 | 32800 | 32850 | 32850 | 32800 | 83 |
| 500 | 20230908 | 110700 | 834324350 | 32800 | 32800 | 32850 | 32800 | 335 |
| 501 | 20230908 | 110600 | 823336250 | 32800 | 32850 | 32850 | 32800 | 1580 |
| 502 | 20230908 | 110500 | 771446100 | 32850 | 32850 | 32850 | 32850 | 115 |
| 503 | 20230908 | 110400 | 767668350 | 32900 | 32900 | 32950 | 32850 | 1223 |
| 504 | 20230908 | 110300 | 727433050 | 32950 | 32900 | 32950 | 32900 | 58 |
| 505 | 20230908 | 110200 | 725522150 | 32950 | 32900 | 32950 | 32900 | 91 |
| 506 | 20230908 | 110100 | 722524200 | 32900 | 32900 | 32950 | 32900 | 50 |
| 507 | 20230908 | 110000 | 720877000 | 32950 | 32950 | 32950 | 32950 | 24 |
| 508 | 20230908 | 105900 | 720086200 | 32900 | 32900 | 32900 | 32900 | 105 |
| 509 | 20230908 | 105800 | 716631700 | 32950 | 32900 | 32950 | 32900 | 135 |
| 510 | 20230908 | 105700 | 712188650 | 32900 | 32950 | 32950 | 32900 | 2 |
| 511 | 20230908 | 105600 | 712122800 | 32950 | 32950 | 32950 | 32900 | 309 |
| 512 | 20230908 | 105500 | 701941500 | 32950 | 32900 | 32950 | 32900 | 251 |
| 513 | 20230908 | 105400 | 693671800 | 32900 | 32950 | 32950 | 32900 | 448 |
| 514 | 20230908 | 105300 | 678910250 | 32900 | 32950 | 32950 | 32900 | 38 |
| 515 | 20230908 | 105200 | 677658650 | 32900 | 32950 | 32950 | 32900 | 152 |
| 516 | 20230908 | 105100 | 672652800 | 32950 | 32900 | 32950 | 32900 | 109 |
| 517 | 20230908 | 105000 | 669061650 | 32900 | 32900 | 32900 | 32900 | 6 |
| 518 | 20230908 | 104900 | 668864250 | 32950 | 33000 | 33000 | 32950 | 224 |
| 519 | 20230908 | 104800 | 661483000 | 33000 | 32950 | 33000 | 32950 | 27 |
| 520 | 20230908 | 104700 | 660592250 | 33000 | 32950 | 33000 | 32950 | 54 |
| 521 | 20230908 | 104600 | 658810500 | 32950 | 33000 | 33000 | 32950 | 102 |
| 522 | 20230908 | 104500 | 655448300 | 32950 | 33000 | 33000 | 32950 | 438 |
| 523 | 20230908 | 104400 | 641016150 | 33000 | 33000 | 33000 | 33000 | 34 |
| 524 | 20230908 | 104300 | 639894150 | 32900 | 32950 | 33000 | 32900 | 88 |
| 525 | 20230908 | 104200 | 636993450 | 32950 | 33000 | 33000 | 32950 | 359 |
| 526 | 20230908 | 104100 | 625162900 | 32950 | 32950 | 32950 | 32950 | 2 |
| 527 | 20230908 | 104000 | 625097000 | 32950 | 33000 | 33000 | 32950 | 42 |
| 528 | 20230908 | 103900 | 623711200 | 33000 | 32950 | 33000 | 32950 | 32 |
| 529 | 20230908 | 103800 | 622655450 | 32950 | 33000 | 33000 | 32950 | 54 |
| 530 | 20230908 | 103700 | 620873500 | 33000 | 32950 | 33000 | 32950 | 36 |
| 531 | 20230908 | 103600 | 619685750 | 32950 | 33000 | 33000 | 32950 | 32 |
| 532 | 20230908 | 103500 | 618629800 | 32950 | 33000 | 33000 | 32950 | 65 |
| 533 | 20230908 | 103400 | 616487500 | 33000 | 32900 | 33000 | 32900 | 47 |
| 534 | 20230908 | 103300 | 614937100 | 32950 | 33000 | 33000 | 32950 | 214 |
| 535 | 20230908 | 103200 | 607885500 | 32950 | 33000 | 33000 | 32950 | 54 |
| 536 | 20230908 | 103100 | 606103750 | 32950 | 32950 | 33000 | 32950 | 41 |
| 537 | 20230908 | 103000 | 604751000 | 33000 | 33050 | 33050 | 33000 | 47 |
| 538 | 20230908 | 102900 | 603198750 | 33000 | 33050 | 33050 | 33000 | 190 |
| 539 | 20230908 | 102800 | 596928150 | 33050 | 33000 | 33050 | 33000 | 132 |
| 540 | 20230908 | 102700 | 592571250 | 32950 | 32950 | 33000 | 32950 | 62 |
| 541 | 20230908 | 102600 | 590525550 | 32950 | 33000 | 33000 | 32950 | 36 |
| 542 | 20230908 | 102500 | 589337750 | 33000 | 33050 | 33050 | 33000 | 31 |
| 543 | 20230908 | 102400 | 588313850 | 32950 | 33050 | 33050 | 32950 | 76 |
| 544 | 20230908 | 102300 | 585803400 | 33000 | 33000 | 33000 | 33000 | 155 |
| 545 | 20230908 | 102200 | 580688400 | 33050 | 32950 | 33050 | 32950 | 1204 |
| 546 | 20230908 | 102100 | 540993650 | 32950 | 32950 | 32950 | 32900 | 71 |
| 547 | 20230908 | 102000 | 538654400 | 32950 | 32950 | 32950 | 32900 | 40 |
| 548 | 20230908 | 101900 | 537336450 | 32900 | 32950 | 32950 | 32900 | 30 |
| 549 | 20230908 | 101800 | 536348200 | 32950 | 32900 | 32950 | 32900 | 19 |
| 550 | 20230908 | 101700 | 535722400 | 32900 | 32900 | 32950 | 32900 | 48 |
| 551 | 20230908 | 101600 | 534141000 | 32900 | 32950 | 32950 | 32900 | 19 |
| 552 | 20230908 | 101500 | 533515150 | 32900 | 32950 | 32950 | 32900 | 53 |
| 553 | 20230908 | 101400 | 531771300 | 32950 | 32900 | 32950 | 32900 | 247 |
| 554 | 20230908 | 101300 | 523642700 | 32900 | 32950 | 32950 | 32900 | 41 |
| 555 | 20230908 | 101200 | 522292100 | 32950 | 32950 | 32950 | 32900 | 119 |
| 556 | 20230908 | 101100 | 518371150 | 32900 | 32900 | 32950 | 32900 | 23 |
| 557 | 20230908 | 101000 | 517613600 | 32950 | 32900 | 32950 | 32900 | 54 |
| 558 | 20230908 | 100900 | 515834550 | 32950 | 32950 | 32950 | 32950 | 40 |
| 559 | 20230908 | 100800 | 514516550 | 32950 | 32900 | 32950 | 32900 | 133 |
| 560 | 20230908 | 100700 | 510135000 | 32950 | 32900 | 32950 | 32900 | 45 |
| 561 | 20230908 | 100600 | 508652450 | 32950 | 32950 | 32950 | 32900 | 47 |
| 562 | 20230908 | 100500 | 507103850 | 32900 | 32950 | 32950 | 32900 | 39 |
| 563 | 20230908 | 100400 | 505819050 | 32950 | 32900 | 32950 | 32900 | 50 |
| 564 | 20230908 | 100300 | 504171600 | 32900 | 32950 | 32950 | 32900 | 45 |
| 565 | 20230908 | 100200 | 502689100 | 32950 | 32900 | 32950 | 32900 | 69 |
| 566 | 20230908 | 100100 | 500417900 | 32900 | 32950 | 32950 | 32900 | 157 |
| 567 | 20230908 | 100000 | 495249950 | 32900 | 32900 | 32950 | 32900 | 48 |
| 568 | 20230908 | 095900 | 493669350 | 32900 | 32900 | 32950 | 32900 | 117 |
| 569 | 20230908 | 095800 | 489817200 | 32950 | 33000 | 33000 | 32950 | 40 |
| 570 | 20230908 | 095700 | 488497350 | 33000 | 32950 | 33000 | 32900 | 75 |
| 571 | 20230908 | 095600 | 486024600 | 32950 | 32950 | 32950 | 32950 | 35 |
| 572 | 20230908 | 095500 | 484871350 | 32950 | 32950 | 32950 | 32900 | 192 |
| 573 | 20230908 | 095400 | 478546000 | 32950 | 32950 | 32950 | 32900 | 32 |
| 574 | 20230908 | 095300 | 477491750 | 32950 | 32950 | 32950 | 32950 | 226 |
| 575 | 20230908 | 095200 | 470045050 | 32950 | 32950 | 32950 | 32900 | 45 |
| 576 | 20230908 | 095100 | 468562450 | 32950 | 32950 | 32950 | 32950 | 17 |
| 577 | 20230908 | 095000 | 468002300 | 32950 | 32900 | 32950 | 32900 | 3 |
| 578 | 20230908 | 094900 | 467903550 | 32950 | 32950 | 32950 | 32950 | 28 |
| 579 | 20230908 | 094800 | 466980950 | 32950 | 32900 | 32950 | 32900 | 62 |
| 580 | 20230908 | 094700 | 464941100 | 32950 | 32950 | 32950 | 32950 | 264 |
| 581 | 20230908 | 094600 | 456242300 | 33000 | 32950 | 33000 | 32950 | 14 |
| 582 | 20230908 | 094500 | 455780950 | 32950 | 32950 | 32950 | 32900 | 94 |
| 583 | 20230908 | 094400 | 452683700 | 32950 | 32950 | 32950 | 32900 | 14 |
| 584 | 20230908 | 094300 | 452222900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 585 | 20230908 | 094200 | 452190000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 586 | 20230908 | 094100 | 452190000 | 32900 | 32850 | 32900 | 32850 | 77 |
| 587 | 20230908 | 094000 | 449656750 | 32950 | 32850 | 32950 | 32850 | 917 |
| 588 | 20230908 | 093900 | 419523700 | 32850 | 32850 | 32850 | 32800 | 389 |
| 589 | 20230908 | 093800 | 406747550 | 32800 | 32850 | 32850 | 32800 | 16 |
| 590 | 20230908 | 093700 | 406222650 | 32800 | 32800 | 32850 | 32800 | 425 |
| 591 | 20230908 | 093600 | 392282600 | 32800 | 32850 | 32900 | 32800 | 1183 |
| 592 | 20230908 | 093500 | 353435700 | 32850 | 33000 | 33000 | 32850 | 2250 |
| 593 | 20230908 | 093400 | 279348800 | 33000 | 33000 | 33000 | 32950 | 205 |
| 594 | 20230908 | 093300 | 272588900 | 33000 | 33000 | 33000 | 33000 | 160 |
| 595 | 20230908 | 093200 | 267308900 | 33000 | 32950 | 33000 | 32950 | 134 |
| 596 | 20230908 | 093100 | 262893400 | 32900 | 32950 | 32950 | 32900 | 54 |
| 597 | 20230908 | 093000 | 261115100 | 33000 | 32950 | 33000 | 32900 | 163 |
| 598 | 20230908 | 092900 | 255745450 | 33000 | 32950 | 33000 | 32950 | 722 |
| 599 | 20230908 | 092800 | 231919500 | 33000 | 33000 | 33000 | 32950 | 125 |
| 600 | 20230908 | 092700 | 227795250 | 33000 | 32950 | 33000 | 32950 | 45 |
| 601 | 20230908 | 092600 | 226312450 | 33000 | 33000 | 33000 | 33000 | 1 |
| 602 | 20230908 | 092500 | 226279450 | 32950 | 32900 | 32950 | 32900 | 202 |
| 603 | 20230908 | 092400 | 219623600 | 32900 | 32900 | 32950 | 32900 | 35 |
| 604 | 20230908 | 092300 | 218470700 | 32950 | 32900 | 32950 | 32900 | 302 |
| 605 | 20230908 | 092200 | 208534650 | 32850 | 32900 | 32900 | 32850 | 17 |
| 606 | 20230908 | 092100 | 207975400 | 32900 | 32900 | 32900 | 32900 | 220 |
| 607 | 20230908 | 092000 | 200737400 | 32900 | 32950 | 32950 | 32900 | 285 |
| 608 | 20230908 | 091900 | 191350450 | 32950 | 33000 | 33000 | 32900 | 785 |
| 609 | 20230908 | 091800 | 165460400 | 33100 | 33100 | 33100 | 33100 | 4 |
| 610 | 20230908 | 091700 | 165328000 | 33000 | 33000 | 33100 | 33000 | 86 |
| 611 | 20230908 | 091600 | 162486500 | 33100 | 33100 | 33100 | 33100 | 55 |
| 612 | 20230908 | 091500 | 160666000 | 33050 | 32950 | 33050 | 32950 | 28 |
| 613 | 20230908 | 091400 | 159740700 | 33050 | 32950 | 33050 | 32950 | 713 |
| 614 | 20230908 | 091300 | 136228500 | 32950 | 32900 | 32950 | 32900 | 476 |
| 615 | 20230908 | 091200 | 120566050 | 32900 | 32900 | 32900 | 32900 | 37 |
| 616 | 20230908 | 091100 | 119348750 | 32900 | 32900 | 32900 | 32900 | 45 |
| 617 | 20230908 | 091000 | 117868250 | 32900 | 32800 | 32900 | 32800 | 283 |
| 618 | 20230908 | 090900 | 108570550 | 32800 | 32850 | 32850 | 32750 | 669 |
| 619 | 20230908 | 090800 | 86627200 | 32800 | 32750 | 32800 | 32750 | 157 |
| 620 | 20230908 | 090700 | 81480100 | 32800 | 32900 | 32900 | 32800 | 521 |
| 621 | 20230908 | 090600 | 64380350 | 32900 | 32950 | 32950 | 32850 | 267 |
| 622 | 20230908 | 090500 | 55598600 | 32850 | 32900 | 32900 | 32850 | 37 |
| 623 | 20230908 | 090400 | 54382750 | 32850 | 32850 | 32850 | 32800 | 202 |
| 624 | 20230908 | 090300 | 47748850 | 32800 | 32850 | 32850 | 32800 | 517 |
| 625 | 20230908 | 090200 | 30773750 | 32900 | 33050 | 33050 | 32850 | 96 |
| 626 | 20230908 | 090100 | 27610750 | 33050 | 33150 | 33150 | 32850 | 46 |
| 627 | 20230908 | 090000 | 26094950 | 32850 | 33150 | 33150 | 32800 | 790 |